(Login BolsaPT & Canal Forex) |
|
 GERDAU MET -PN - [Ticker: GOAU4.SA] |     | | Última Trade | 7,680 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,360 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 5,010 x 0 - 5,020 x 0 | EPS | 0,00 | | Abertura | 7,540 | PER | 0,00% | | Máximo | 7,690 | Pagamento Dividendo | | | Mínimo | 7,510 | Data Ex-Dividendo | | | Fecho Anterior | 7,320 | Yield | | | Volume | 11.842.000 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GOAU4.SA de 2000-01-01 a 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-27 | 00:00:00 | 27,60 | 28,82 | 27,57 | 28,73 | 813.600 | | 2010-08-30 | 00:00:00 | 28,28 | 28,80 | 27,89 | 28,10 | 431.600 | | 2010-08-31 | 00:00:00 | 27,89 | 28,52 | 27,86 | 28,17 | 766.700 | | 2010-09-01 | 00:00:00 | 28,40 | 29,60 | 28,22 | 29,60 | 1.278.500 | | 2010-09-02 | 00:00:00 | 29,47 | 29,63 | 28,92 | 28,92 | 627.000 | | 2010-09-03 | 00:00:00 | 29,33 | 29,94 | 28,42 | 29,00 | 481.200 | | 2010-09-06 | 00:00:00 | 28,95 | 29,49 | 28,92 | 29,49 | 292.900 | | 2010-09-08 | 00:00:00 | 29,44 | 30,04 | 29,21 | 30,04 | 1.069.400 | | 2010-09-09 | 00:00:00 | 30,09 | 30,35 | 29,24 | 30,29 | 1.130.800 | | 2010-09-10 | 00:00:00 | 30,31 | 30,32 | 29,78 | 30,00 | 1.013.600 | | 2010-09-13 | 00:00:00 | 30,20 | 30,38 | 30,00 | 30,22 | 863.900 | | 2010-09-14 | 00:00:00 | 30,00 | 30,19 | 29,50 | 29,89 | 959.200 | | 2010-09-15 | 00:00:00 | 29,75 | 30,06 | 29,40 | 30,06 | 1.024.400 | | 2010-09-16 | 00:00:00 | 29,89 | 30,05 | 29,73 | 29,77 | 620.400 | | 2010-09-17 | 00:00:00 | 29,90 | 29,90 | 29,02 | 29,10 | 1.161.100 | | 2010-09-20 | 00:00:00 | 29,11 | 29,39 | 28,98 | 29,19 | 1.090.300 | | 2010-09-21 | 00:00:00 | 29,25 | 29,35 | 28,99 | 29,10 | 1.495.500 | | 2010-09-22 | 00:00:00 | 29,02 | 29,36 | 28,63 | 28,80 | 1.636.700 | | 2010-09-23 | 00:00:00 | 28,69 | 28,84 | 28,16 | 28,16 | 2.513.900 | | 2010-09-24 | 00:00:00 | 28,38 | 28,44 | 26,80 | 26,90 | 3.169.700 | | 2010-09-27 | 00:00:00 | 27,40 | 27,60 | 27,20 | 27,35 | 955.400 | | 2010-09-28 | 00:00:00 | 27,52 | 28,20 | 27,40 | 28,00 | 1.153.300 | | 2010-09-29 | 00:00:00 | 28,01 | 28,20 | 27,34 | 27,47 | 965.100 | | 2010-09-30 | 00:00:00 | 27,69 | 27,80 | 27,00 | 27,32 | 1.302.500 | | 2010-10-01 | 00:00:00 | 27,50 | 27,60 | 26,66 | 27,11 | 1.222.800 | | 2010-10-04 | 00:00:00 | 27,17 | 27,32 | 26,76 | 27,00 | 914.400 | | 2010-10-05 | 00:00:00 | 27,21 | 27,31 | 26,72 | 27,00 | 2.054.800 | | 2010-10-06 | 00:00:00 | 26,94 | 27,19 | 26,19 | 26,30 | 1.729.300 | | 2010-10-07 | 00:00:00 | 26,50 | 26,51 | 25,70 | 25,85 | 1.246.300 | | 2010-10-08 | 00:00:00 | 25,85 | 26,24 | 25,71 | 26,18 | 845.100 | | 2010-10-11 | 00:00:00 | 26,20 | 26,53 | 26,18 | 26,33 | 960.000 | | 2010-10-13 | 00:00:00 | 26,50 | 26,60 | 25,71 | 25,95 | 3.197.800 | | 2010-10-14 | 00:00:00 | 25,95 | 25,99 | 25,45 | 25,80 | 2.000.400 | | 2010-10-15 | 00:00:00 | 25,95 | 26,12 | 25,50 | 25,96 | 1.064.600 | | 2010-10-18 | 00:00:00 | 26,10 | 26,10 | 25,53 | 25,70 | 716.000 | | 2010-10-19 | 00:00:00 | 25,44 | 25,50 | 24,80 | 24,85 | 805.100 | | 2010-10-20 | 00:00:00 | 24,99 | 25,12 | 24,36 | 24,98 | 1.276.700 | | 2010-10-21 | 00:00:00 | 24,86 | 25,06 | 24,04 | 24,50 | 1.231.500 | | 2010-10-22 | 00:00:00 | 24,51 | 25,62 | 24,41 | 24,67 | 1.906.600 | | 2010-10-25 | 00:00:00 | 25,00 | 25,00 | 24,52 | 24,69 | 654.800 | | 2010-10-26 | 00:00:00 | 24,41 | 24,92 | 24,10 | 24,75 | 826.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
